KissMeData/253590/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205600,4046224320,9570,9570,9570,9570,9717
20250206,205500,4046224320,9570,9570,9570,9570,0
20250206,205400,4046224320,9570,9570,9570,9570,0
20250206,205300,4046224320,9570,9570,9570,9570,0
20250206,205200,4046224320,9570,9570,9570,9570,0
20250206,205100,4046224320,9570,9570,9570,9570,0
20250206,205000,4046224320,9570,9570,9570,9570,0
20250206,204900,4046224320,9570,9570,9570,9570,0
20250206,204800,4046224320,9570,9570,9570,9570,0
20250206,204700,4046224320,9570,9570,9570,9570,0
20250206,204600,4046224320,9570,9570,9570,9570,0
20250206,204500,4046224320,9570,9570,9570,9570,0
20250206,204400,4046224320,9570,9570,9570,9570,0
20250206,204300,4046224320,9570,9570,9570,9570,0
20250206,204200,4046224320,9570,9570,9570,9570,0
20250206,204100,4046224320,9570,9570,9570,9570,0
20250206,204000,4046224320,9570,9570,9570,9570,0
20250206,203900,4046224320,9570,9570,9570,9570,0
20250206,203800,4046224320,9570,9570,9570,9570,0
20250206,203700,4046224320,9570,9570,9570,9570,0
20250206,203600,4046224320,9570,9570,9570,9570,0
20250206,203500,4046224320,9570,9570,9570,9570,0
20250206,203400,4046224320,9570,9570,9570,9570,0
20250206,203300,4046224320,9570,9570,9570,9570,0
20250206,203200,4046224320,9570,9570,9570,9570,0
20250206,203100,4046224320,9570,9570,9570,9570,0
20250206,203000,4046224320,9570,9570,9570,9570,0
20250206,202900,4046224320,9570,9570,9570,9570,0
20250206,202800,4046224320,9570,9570,9570,9570,0
20250206,202700,4046224320,9570,9570,9570,9570,0
20250206,202600,4046224320,9570,9570,9570,9570,9717
20250206,202500,4046224320,9570,9570,9570,9570,0
20250206,202400,4046224320,9570,9570,9570,9570,0
20250206,202300,4046224320,9570,9570,9570,9570,0
20250206,202200,4046224320,9570,9570,9570,9570,0
20250206,202100,4046224320,9570,9570,9570,9570,0
20250206,202000,4046224320,9570,9570,9570,9570,0
20250206,201900,4046224320,9570,9570,9570,9570,0
20250206,201800,4046224320,9570,9570,9570,9570,0
20250206,201700,4046224320,9570,9570,9570,9570,0
20250206,201600,4046224320,9570,9570,9570,9570,0
20250206,201500,4046224320,9570,9570,9570,9570,0
20250206,201400,4046224320,9570,9570,9570,9570,0
20250206,201300,4046224320,9570,9570,9570,9570,0
20250206,201200,4046224320,9570,9570,9570,9570,0
20250206,201100,4046224320,9570,9570,9570,9570,0
20250206,201000,4046224320,9570,9570,9570,9570,0
20250206,200900,4046224320,9570,9570,9570,9570,0
20250206,200800,4046224320,9570,9570,9570,9570,0
20250206,200700,4046224320,9570,9570,9570,9570,0
20250206,200600,4046224320,9570,9570,9570,9570,0
20250206,200500,4046224320,9570,9570,9570,9570,0
20250206,200400,4046224320,9570,9570,9570,9570,0
20250206,200300,4046224320,9570,9570,9570,9570,0
20250206,200200,4046224320,9570,9570,9570,9570,0
20250206,200100,4046224320,9570,9570,9570,9570,0
20250206,200000,4046224320,9570,9570,9570,9570,0
20250206,195900,4046224320,9570,9570,9570,9570,0
20250206,195800,4046224320,9570,9570,9570,9570,0
20250206,195700,4046224320,9570,9570,9570,9570,0
20250206,195600,4046224320,9570,9570,9570,9570,9717
20250206,195500,4046224320,9570,9570,9570,9570,0
20250206,195400,4046224320,9570,9570,9570,9570,0
20250206,195300,4046224320,9570,9570,9570,9570,0
20250206,195200,4046224320,9570,9570,9570,9570,0
20250206,195100,4046224320,9570,9570,9570,9570,0
20250206,195000,4046224320,9570,9570,9570,9570,0
20250206,194900,4046224320,9570,9570,9570,9570,0
20250206,194800,4046224320,9570,9570,9570,9570,0
20250206,194700,4046224320,9570,9570,9570,9570,0
20250206,194600,4046224320,9570,9570,9570,9570,0
20250206,194500,4046224320,9570,9570,9570,9570,0
20250206,194400,4046224320,9570,9570,9570,9570,0
20250206,194300,4046224320,9570,9570,9570,9570,0
20250206,194200,4046224320,9570,9570,9570,9570,0
20250206,194100,4046224320,9570,9570,9570,9570,0
20250206,194000,4046224320,9570,9570,9570,9570,0
20250206,193900,4046224320,9570,9570,9570,9570,0
20250206,193800,4046224320,9570,9570,9570,9570,0
20250206,193700,4046224320,9570,9570,9570,9570,0
20250206,193600,4046224320,9570,9570,9570,9570,0
20250206,193500,4046224320,9570,9570,9570,9570,0
20250206,193400,4046224320,9570,9570,9570,9570,0
20250206,193300,4046224320,9570,9570,9570,9570,0
20250206,193200,4046224320,9570,9570,9570,9570,0
20250206,193100,4046224320,9570,9570,9570,9570,0
20250206,193000,4046224320,9570,9570,9570,9570,0
20250206,192900,4046224320,9570,9570,9570,9570,0
20250206,192800,4046224320,9570,9570,9570,9570,0
20250206,192700,4046224320,9570,9570,9570,9570,0
20250206,192600,4046224320,9570,9570,9570,9570,9717
20250206,192500,4046224320,9570,9570,9570,9570,0
20250206,192400,4046224320,9570,9570,9570,9570,0
20250206,192300,4046224320,9570,9570,9570,9570,0
20250206,192200,4046224320,9570,9570,9570,9570,0
20250206,192100,4046224320,9570,9570,9570,9570,0
20250206,192000,4046224320,9570,9570,9570,9570,0
20250206,191900,4046224320,9570,9570,9570,9570,0
20250206,191800,4046224320,9570,9570,9570,9570,0
20250206,191700,4046224320,9570,9570,9570,9570,0
20250206,191600,4046224320,9570,9570,9570,9570,0
20250206,191500,4046224320,9570,9570,9570,9570,0
20250206,191400,4046224320,9570,9570,9570,9570,0
20250206,191300,4046224320,9570,9570,9570,9570,0
20250206,191200,4046224320,9570,9570,9570,9570,0
20250206,191100,4046224320,9570,9570,9570,9570,0
20250206,191000,4046224320,9570,9570,9570,9570,0
20250206,190900,4046224320,9570,9570,9570,9570,0
20250206,190800,4046224320,9570,9570,9570,9570,0
20250206,190700,4046224320,9570,9570,9570,9570,0
20250206,190600,4046224320,9570,9570,9570,9570,0
20250206,190500,4046224320,9570,9570,9570,9570,0
20250206,190400,4046224320,9570,9570,9570,9570,0
20250206,190300,4046224320,9570,9570,9570,9570,0
20250206,190200,4046224320,9570,9570,9570,9570,0
20250206,190100,4046224320,9570,9570,9570,9570,0
20250206,190000,4046224320,9570,9570,9570,9570,0
20250206,185900,4046224320,9570,9570,9570,9570,0
20250206,185800,4046224320,9570,9570,9570,9570,0
20250206,185700,4046224320,9570,9570,9570,9570,0
20250206,185600,4046224320,9570,9570,9570,9570,9717
20250206,185500,4046224320,9570,9570,9570,9570,0
20250206,185400,4046224320,9570,9570,9570,9570,0
20250206,185300,4046224320,9570,9570,9570,9570,0
20250206,185200,4046224320,9570,9570,9570,9570,0
20250206,185100,4046224320,9570,9570,9570,9570,0
20250206,185000,4046224320,9570,9570,9570,9570,0
20250206,184900,4046224320,9570,9570,9570,9570,0
20250206,184800,4046224320,9570,9570,9570,9570,0
20250206,184700,4046224320,9570,9570,9570,9570,0
20250206,184600,4046224320,9570,9570,9570,9570,0
20250206,184500,4046224320,9570,9570,9570,9570,0
20250206,184400,4046224320,9570,9570,9570,9570,0
20250206,184300,4046224320,9570,9570,9570,9570,0
20250206,184200,4046224320,9570,9570,9570,9570,0
20250206,184100,4046224320,9570,9570,9570,9570,0
20250206,184000,4046224320,9570,9570,9570,9570,0
20250206,183900,4046224320,9570,9570,9570,9570,0
20250206,183800,4046224320,9570,9570,9570,9570,0
20250206,183700,4046224320,9570,9570,9570,9570,0
20250206,183600,4046224320,9570,9570,9570,9570,0
20250206,183500,4046224320,9570,9570,9570,9570,0
20250206,183400,4046224320,9570,9570,9570,9570,0
20250206,183300,4046224320,9570,9570,9570,9570,0
20250206,183200,4046224320,9570,9570,9570,9570,0
20250206,183100,4046224320,9570,9570,9570,9570,0
20250206,183000,4046224320,9570,9570,9570,9570,0
20250206,182900,4046224320,9570,9570,9570,9570,0
20250206,182800,4046224320,9570,9570,9570,9570,0
20250206,182700,4046224320,9570,9570,9570,9570,0
20250206,182600,4046224320,9570,9570,9570,9570,9717
20250206,182500,4046224320,9570,9570,9570,9570,0
20250206,182400,4046224320,9570,9570,9570,9570,0
20250206,182300,4046224320,9570,9570,9570,9570,0
20250206,182200,4046224320,9570,9570,9570,9570,0
20250206,182100,4046224320,9570,9570,9570,9570,0
20250206,182000,4046224320,9570,9570,9570,9570,0
20250206,181900,4046224320,9570,9570,9570,9570,0
20250206,181800,4046224320,9570,9570,9570,9570,0
20250206,181700,4046224320,9570,9570,9570,9570,0
20250206,181600,4046224320,9570,9570,9570,9570,0
20250206,181500,4046224320,9570,9570,9570,9570,0
20250206,181400,4046224320,9570,9570,9570,9570,0
20250206,181300,4046224320,9570,9570,9570,9570,0
20250206,181200,4046224320,9570,9570,9570,9570,0
20250206,181100,4046224320,9570,9570,9570,9570,0
20250206,181000,4046224320,9570,9570,9570,9570,0
20250206,180900,4046224320,9570,9570,9570,9570,0
20250206,180800,4046224320,9570,9570,9570,9570,0
20250206,180700,4046224320,9570,9570,9570,9570,0
20250206,180600,4046224320,9570,9570,9570,9570,0
20250206,180500,4046224320,9570,9570,9570,9570,0
20250206,180400,4046224320,9570,9570,9570,9570,0
20250206,180300,4046224320,9570,9570,9570,9570,0
20250206,180200,4046224320,9570,9570,9570,9570,0
20250206,180100,4046224320,9570,9570,9570,9570,0
20250206,180000,4046224320,9570,9570,9570,9570,0
20250206,175900,4046224320,9570,9570,9570,9570,0
20250206,175800,4046224320,9570,9570,9570,9570,0
20250206,175700,4046224320,9570,9570,9570,9570,0
20250206,175600,4046224320,9570,9570,9570,9570,9717
20250206,175500,4046224320,9570,9570,9570,9570,0
20250206,175400,4046224320,9570,9570,9570,9570,0
20250206,175300,4046224320,9570,9570,9570,9570,0
20250206,175200,4046224320,9570,9570,9570,9570,0
20250206,175100,4046224320,9570,9570,9570,9570,0
20250206,175000,4046224320,9570,9570,9570,9570,0
20250206,174900,4046224320,9570,9570,9570,9570,0
20250206,174800,4046224320,9570,9570,9570,9570,0
20250206,174700,4046224320,9570,9570,9570,9570,0
20250206,174600,4046224320,9570,9570,9570,9570,0
20250206,174500,4046224320,9570,9570,9570,9570,0
20250206,174400,4046224320,9570,9570,9570,9570,0
20250206,174300,4046224320,9570,9570,9570,9570,0
20250206,174200,4046224320,9570,9570,9570,9570,0
20250206,174100,4046224320,9570,9570,9570,9570,0
20250206,174000,4046224320,9570,9570,9570,9570,0
20250206,173900,4046224320,9570,9570,9570,9570,0
20250206,173800,4046224320,9570,9570,9570,9570,0
20250206,173700,4046224320,9570,9570,9570,9570,0
20250206,173600,4046224320,9570,9570,9570,9570,0
20250206,173500,4046224320,9570,9570,9570,9570,0
20250206,173400,4046224320,9570,9570,9570,9570,0
20250206,173300,4046224320,9570,9570,9570,9570,0
20250206,173200,4046224320,9570,9570,9570,9570,0
20250206,173100,4046224320,9570,9570,9570,9570,0
20250206,173000,4046224320,9570,9570,9570,9570,0
20250206,172900,4046224320,9570,9570,9570,9570,0
20250206,172800,4046224320,9570,9570,9570,9570,0
20250206,172700,4046224320,9570,9570,9570,9570,0
20250206,172600,4046224320,9570,9570,9570,9570,9717
20250206,172500,4046224320,9570,9570,9570,9570,0
20250206,172400,4046224320,9570,9570,9570,9570,0
20250206,172300,4046224320,9570,9570,9570,9570,0
20250206,172200,4046224320,9570,9570,9570,9570,0
20250206,172100,4046224320,9570,9570,9570,9570,0
20250206,172000,4046224320,9570,9570,9570,9570,0
20250206,171900,4046224320,9570,9570,9570,9570,0
20250206,171800,4046224320,9570,9570,9570,9570,0
20250206,171700,4046224320,9570,9570,9570,9570,0
20250206,171600,4046224320,9570,9570,9570,9570,0
20250206,171500,4046224320,9570,9570,9570,9570,0
20250206,171400,4046224320,9570,9570,9570,9570,0
20250206,171300,4046224320,9570,9570,9570,9570,0
20250206,171200,4046224320,9570,9570,9570,9570,0
20250206,171100,4046224320,9570,9570,9570,9570,0
20250206,171000,4046224320,9570,9570,9570,9570,0
20250206,170900,4046224320,9570,9570,9570,9570,0
20250206,170800,4046224320,9570,9570,9570,9570,0
20250206,170700,4046224320,9570,9570,9570,9570,0
20250206,170600,4046224320,9570,9570,9570,9570,0
20250206,170500,4046224320,9570,9570,9570,9570,0
20250206,170400,4046224320,9570,9570,9570,9570,0
20250206,170300,4046224320,9570,9570,9570,9570,0
20250206,170200,4046224320,9570,9570,9570,9570,0
20250206,170100,4046224320,9570,9570,9570,9570,0
20250206,170000,4046224320,9570,9570,9570,9570,0
20250206,165900,4046224320,9570,9570,9570,9570,0
20250206,165800,4046224320,9570,9570,9570,9570,0
20250206,165700,4046224320,9570,9570,9570,9570,0
20250206,165600,4046224320,9570,9570,9570,9570,9717
20250206,165500,4046224320,9570,9570,9570,9570,0
20250206,165400,4046224320,9570,9570,9570,9570,0
20250206,165300,4046224320,9570,9570,9570,9570,0
20250206,165200,4046224320,9570,9570,9570,9570,0
20250206,165100,4046224320,9570,9570,9570,9570,0
20250206,165000,4046224320,9570,9570,9570,9570,0
20250206,164900,4046224320,9570,9570,9570,9570,0
20250206,164800,4046224320,9570,9570,9570,9570,0
20250206,164700,4046224320,9570,9570,9570,9570,0
20250206,164600,4046224320,9570,9570,9570,9570,0
20250206,164500,4046224320,9570,9570,9570,9570,0
20250206,164400,4046224320,9570,9570,9570,9570,0
20250206,164300,4046224320,9570,9570,9570,9570,0
20250206,164200,4046224320,9570,9570,9570,9570,0
20250206,164100,4046224320,9570,9570,9570,9570,0
20250206,164000,4046224320,9570,9570,9570,9570,0
20250206,163900,4046224320,9570,9570,9570,9570,0
20250206,163800,4046224320,9570,9570,9570,9570,0
20250206,163700,4046224320,9570,9570,9570,9570,0
20250206,163600,4046224320,9570,9570,9570,9570,0
20250206,163500,4046224320,9570,9570,9570,9570,0
20250206,163400,4046224320,9570,9570,9570,9570,0
20250206,163300,4046224320,9570,9570,9570,9570,0
20250206,163200,4046224320,9570,9570,9570,9570,0
20250206,163100,4046224320,9570,9570,9570,9570,0
20250206,163000,4046224320,9570,9570,9570,9570,0
20250206,162900,4046224320,9570,9570,9570,9570,0
20250206,162800,4046224320,9570,9570,9570,9570,0
20250206,162700,4046224320,9570,9570,9570,9570,0
20250206,162600,4046224320,9570,9570,9570,9570,9717
20250206,162500,4046224320,9570,9570,9570,9570,0
20250206,162400,4046224320,9570,9570,9570,9570,0
20250206,162300,4046224320,9570,9570,9570,9570,0
20250206,162200,4046224320,9570,9570,9570,9570,0
20250206,162100,4046224320,9570,9570,9570,9570,0
20250206,162000,4046224320,9570,9570,9570,9570,0
20250206,161900,4046224320,9570,9570,9570,9570,0
20250206,161800,4046224320,9570,9570,9570,9570,0
20250206,161700,4046224320,9570,9570,9570,9570,0
20250206,161600,4046224320,9570,9570,9570,9570,0
20250206,161500,4046224320,9570,9570,9570,9570,0
20250206,161400,4046224320,9570,9570,9570,9570,0
20250206,161300,4046224320,9570,9570,9570,9570,0
20250206,161200,4046224320,9570,9570,9570,9570,0
20250206,161100,4046224320,9570,9570,9570,9570,0
20250206,161000,4046224320,9570,9570,9570,9570,0
20250206,160900,4046224320,9570,9570,9570,9570,0
20250206,160800,4046224320,9570,9570,9570,9570,0
20250206,160700,4046224320,9570,9570,9570,9570,0
20250206,160600,4046224320,9570,9570,9570,9570,0
20250206,160500,4046224320,9570,9570,9570,9570,0
20250206,160400,4046224320,9570,9570,9570,9570,0
20250206,160300,4046224320,9570,9570,9570,9570,0
20250206,160200,4046224320,9570,9570,9570,9570,0
20250206,160100,4046224320,9570,9570,9570,9570,0
20250206,160000,4046224320,9570,9570,9570,9570,0
20250206,155900,4046224320,9570,9570,9570,9570,0
20250206,155800,4046224320,9570,9570,9570,9570,0
20250206,155700,4046224320,9570,9570,9570,9570,0
20250206,155600,4046224320,9570,9570,9570,9570,9717
20250206,155500,4046224320,9570,9570,9570,9570,0
20250206,155400,4046224320,9570,9570,9570,9570,0
20250206,155300,4046224320,9570,9570,9570,9570,0
20250206,155200,4046224320,9570,9570,9570,9570,0
20250206,155100,4046224320,9570,9570,9570,9570,0
20250206,155000,4046224320,9570,9570,9570,9570,0
20250206,154900,4046224320,9570,9570,9570,9570,0
20250206,154800,4046224320,9570,9570,9570,9570,0
20250206,154700,4046224320,9570,9570,9570,9570,0
20250206,154600,4046224320,9570,9570,9570,9570,0
20250206,154500,4046224320,9570,9570,9570,9570,0
20250206,154400,4046224320,9570,9570,9570,9570,0
20250206,154300,4046224320,9570,9570,9570,9570,0
20250206,154200,4046224320,9570,9570,9570,9570,0
20250206,154100,4046224320,9570,9570,9570,9570,0
20250206,154000,4046224320,9570,9570,9570,9570,0
20250206,153900,4046224320,9570,9570,9570,9570,0
20250206,153800,4046224320,9570,9570,9570,9570,0
20250206,153700,4046224320,9570,9570,9570,9570,0
20250206,153600,4046224320,9570,9570,9570,9570,0
20250206,153500,4046224320,9570,9570,9570,9570,0
20250206,153400,4046224320,9570,9570,9570,9570,0
20250206,153300,4046224320,9570,9570,9570,9570,0
20250206,153200,4046224320,9570,9570,9570,9570,0
20250206,153100,4046224320,9570,9570,9570,9570,0
20250206,153000,4046224320,9570,9570,9570,9570,9717
20250206,152900,3953232630,9560,9560,9560,9560,0
20250206,152800,3953232630,9560,9560,9560,9560,0
20250206,152700,3953232630,9560,9560,9560,9560,0
20250206,152600,3953232630,9560,9560,9560,9560,0
20250206,152500,3953232630,9560,9560,9560,9560,0
20250206,152400,3953232630,9560,9560,9560,9560,0
20250206,152300,3953232630,9560,9560,9560,9560,0
20250206,152200,3953232630,9560,9560,9560,9560,0
20250206,152100,3953232630,9560,9560,9560,9560,0
20250206,152000,3953232630,9560,9560,9560,9560,0
20250206,151900,3953232630,9560,9560,9570,9560,1502
20250206,151800,3938867200,9570,9570,9570,9560,3305
20250206,151700,3907254940,9570,9570,9570,9560,1388
20250206,151600,3893983360,9570,9560,9570,9560,866
20250206,151500,3885699380,9560,9570,9570,9560,2941
20250206,151400,3857563630,9580,9570,9580,9570,3138
20250206,151300,3827518440,9570,9560,9570,9560,3356
20250206,151200,3795404590,9570,9570,9580,9560,1066
20250206,151100,3785202460,9570,9550,9570,9540,5451
20250206,151000,3733091210,9540,9520,9540,9520,7743
20250206,150900,3659244300,9520,9520,9530,9520,5308
20250206,150800,3608696910,9520,9510,9520,9500,4427
20250206,150700,3566602570,9510,9510,9530,9500,2851
20250206,150600,3539473660,9500,9510,9520,9500,1780
20250206,150500,3522542610,9520,9470,9540,9470,21058
20250206,150400,3322534320,9460,9450,9470,9450,6735
20250206,150300,3258860910,9450,9430,9450,9430,4752
20250206,150200,3214011690,9430,9430,9430,9430,863
20250206,150100,3205873600,9430,9420,9440,9420,635
20250206,150000,3199886500,9430,9410,9430,9410,192
20250206,145900,3198076450,9400,9410,9420,9400,2357
20250206,145800,3175889800,9410,9420,9420,9410,231
20250206,145700,3173714340,9420,9420,9420,9410,398
20250206,145600,3169967360,9420,9420,9430,9420,428
20250206,145500,3165935540,9420,9430,9430,9420,1541
20250206,145400,3151415060,9440,9440,9440,9430,335
20250206,145300,3148252670,9430,9440,9440,9430,518
20250206,145200,3143367920,9440,9440,9440,9430,2292
20250206,145100,3121733520,9440,9440,9450,9430,4079
20250206,145000,3083210840,9440,9440,9440,9430,1165
20250206,144900,3072213530,9430,9410,9440,9410,1010
20250206,144800,3062690030,9410,9430,9440,9410,1099
20250206,144700,3052336460,9430,9430,9430,9410,3497
20250206,144600,3019410070,9430,9420,9450,9420,6108
20250206,144500,2961768240,9420,9430,9430,9420,1090
20250206,144400,2951497650,9430,9410,9430,9410,5677
20250206,144300,2898027430,9410,9410,9410,9400,2042
20250206,144200,2878814640,9400,9370,9400,9370,11747
20250206,144100,2768457750,9370,9350,9380,9350,9963
20250206,144000,2675187270,9350,9330,9350,9320,2644
20250206,143900,2650494170,9330,9320,9330,9320,1706
20250206,143800,2634588890,9330,9330,9330,9320,87
20250206,143700,2633777970,9320,9330,9330,9320,583
20250206,143600,2628343840,9330,9310,9330,9310,1252
20250206,143500,2616675200,9310,9320,9320,9310,101
20250206,143400,2615734820,9320,9340,9340,9310,932
20250206,143300,2607045240,9340,9320,9340,9320,731
20250206,143200,2600224970,9330,9330,9330,9330,251
20250206,143100,2597883140,9330,9320,9330,9320,236
20250206,143000,2595681990,9320,9320,9320,9310,1231
20250206,142900,2584211930,9320,9310,9320,9310,515
20250206,142800,2579417270,9290,9290,9310,9290,761
20250206,142700,2572347560,9320,9320,9320,9320,24
20250206,142600,2572123880,9290,9320,9320,9290,885
20250206,142500,2563899680,9330,9320,9330,9280,1135
20250206,142400,2553321800,9270,9290,9320,9270,1091
20250206,142300,2543170420,9290,9270,9290,9270,143
20250206,142200,2541843980,9270,9270,9270,9260,184
20250206,142100,2540140090,9260,9260,9260,9260,509
20250206,142000,2535426750,9260,9260,9270,9260,564
20250206,141900,2530204070,9260,9260,9260,9260,53
20250206,141800,2529713290,9260,9260,9270,9260,742
20250206,141700,2522842360,9270,9270,9270,9270,25
20250206,141600,2522610610,9270,9280,9280,9270,328
20250206,141500,2519569550,9280,9280,9280,9270,131
20250206,141400,2518355070,9280,9280,9280,9280,2444
20250206,141300,2495674750,9290,9290,9300,9280,81
20250206,141200,2494922390,9300,9290,9300,9280,901
20250206,141100,2486558320,9300,9300,9300,9290,820
20250206,141000,2478932820,9310,9310,9310,9310,63
20250206,140900,2478346290,9310,9300,9310,9300,129
20250206,140800,2477146550,9300,9320,9320,9300,779
20250206,140700,2469901670,9310,9310,9320,9310,608
20250206,140600,2464236870,9320,9320,9330,9310,796
20250206,140500,2456820860,9320,9320,9320,9320,474
20250206,140400,2452403180,9320,9320,9330,9320,1540
20250206,140300,2438041870,9330,9310,9330,9310,1111
20250206,140200,2427683940,9320,9280,9320,9280,6126
20250206,140100,2370763760,9270,9270,9270,9250,2433
20250206,140000,2348236580,9270,9280,9280,9260,2584
20250206,135900,2324285650,9280,9280,9280,9280,31
20250206,135800,2323997970,9270,9270,9280,9270,170
20250206,135700,2322422010,9280,9280,9280,9270,439
20250206,135600,2318348400,9290,9290,9290,9290,2
20250206,135500,2318329820,9290,9290,9290,9280,1018
20250206,135400,2308872940,9280,9290,9290,9270,103
20250206,135300,2307917290,9280,9290,9290,9280,520
20250206,135200,2303091670,9280,9280,9290,9280,240
20250206,135100,2300864340,9290,9280,9290,9280,56
20250206,135000,2300344600,9290,9290,9300,9290,658
20250206,134900,2294231740,9290,9290,9290,9290,100
20250206,134800,2293302740,9290,9290,9300,9280,524
20250206,134700,2288434970,9290,9290,9300,9280,443
20250206,134600,2284319680,9270,9290,9290,9270,269
20250206,134500,2281824380,9280,9290,9300,9280,611
20250206,134400,2276148230,9300,9280,9300,9280,2689
20250206,134300,2251176290,9280,9280,9280,9280,5406
20250206,134200,2201008610,9280,9260,9280,9260,651
20250206,134100,2194973830,9280,9260,9280,9260,3526
20250206,134000,2162307560,9260,9260,9260,9250,147
20250206,133900,2160946520,9260,9250,9260,9250,2990
20250206,133800,2133289010,9230,9250,9250,9230,2850
20250206,133700,2106966440,9250,9250,9250,9250,17
20250206,133600,2106809190,9250,9250,9250,9250,120
20250206,133500,2105699190,9250,9240,9250,9240,117
20250206,133400,2104617040,9250,9240,9250,9240,180
20250206,133300,2102953830,9240,9240,9240,9240,1
20250206,133200,2102944590,9240,9250,9250,9240,222
20250206,133100,2100893230,9240,9230,9240,9230,156
20250206,133000,2099451800,9230,9230,9240,9220,770
20250206,132900,2092344280,9240,9240,9240,9230,652
20250206,132800,2086326250,9240,9240,9250,9230,1620
20250206,132700,2071357430,9240,9230,9240,9220,76
20250206,132600,2070656640,9230,9230,9230,9230,49
20250206,132500,2070204370,9230,9240,9240,9230,136
20250206,132400,2068947930,9240,9240,9240,9240,2
20250206,132300,2068929450,9210,9220,9220,9210,378
20250206,132200,2065447740,9220,9210,9220,9210,161
20250206,132100,2063963720,9210,9210,9220,9210,377
20250206,132000,2060491520,9220,9220,9220,9220,31
20250206,131900,2060205700,9220,9220,9220,9220,5
20250206,131800,2060159600,9220,9220,9220,9220,10
20250206,131700,2060067400,9220,9230,9230,9220,1747
20250206,131600,2043950390,9230,9230,9230,9230,150
20250206,131500,2042565890,9230,9230,9230,9230,142
20250206,131400,2041255230,9230,9240,9240,9230,160
20250206,131300,2039778380,9250,9250,9250,9250,0
20250206,131200,2039778380,9250,9240,9250,9240,276
20250206,131100,2037228080,9250,9250,9250,9250,1
20250206,131000,2037218830,9250,9250,9250,9250,287
20250206,130900,2034564080,9240,9240,9250,9240,150
20250206,130800,2033178070,9240,9250,9250,9240,1218
20250206,130700,2021923740,9250,9240,9250,9240,235
20250206,130600,2019751340,9260,9240,9260,9240,149
20250206,130500,2018374480,9250,9250,9250,9250,27
20250206,130400,2018124730,9250,9260,9260,9250,11
20250206,130300,2018022960,9260,9250,9270,9250,1094
20250206,130200,2007892510,9250,9240,9260,9240,1792
20250206,130100,1991322950,9230,9240,9240,9230,5
20250206,130000,1991276770,9240,9240,9250,9240,77
20250206,125900,1990565280,9250,9250,9250,9230,774
20250206,125800,1983410960,9240,9230,9240,9230,1890
20250206,125700,1965964110,9230,9210,9230,9210,57
20250206,125600,1965438200,9230,9230,9230,9230,0
20250206,125500,1965438200,9230,9230,9230,9230,55
20250206,125400,1964930550,9230,9230,9230,9230,0
20250206,125300,1964930550,9230,9230,9230,9220,58
20250206,125200,1964395620,9230,9230,9230,9230,46
20250206,125100,1963971040,9210,9200,9230,9200,588
20250206,125000,1958552830,9210,9210,9210,9210,3
20250206,124900,1958525200,9210,9210,9210,9210,1
20250206,124800,1958515990,9210,9200,9210,9200,48
20250206,124700,1958074370,9210,9210,9210,9210,361
20250206,124600,1954749560,9210,9210,9210,9210,2
20250206,124500,1954731140,9200,9200,9200,9200,0
20250206,124400,1954731140,9200,9210,9210,9200,31
20250206,124300,1954445930,9200,9200,9200,9200,106
20250206,124200,1953470730,9200,9210,9210,9200,92
20250206,124100,1952624300,9210,9210,9210,9210,224
20250206,124000,1950561260,9210,9230,9230,9210,63
20250206,123900,1949980230,9210,9210,9220,9210,906
20250206,123800,1941629490,9200,9200,9200,9200,483
20250206,123700,1937185890,9190,9190,9190,9190,500
20250206,123600,1932590890,9190,9180,9200,9180,313
20250206,123500,1929714600,9180,9180,9210,9170,1043
20250206,123400,1920144150,9210,9210,9210,9210,2
20250206,123300,1920125730,9180,9180,9180,9180,1719
20250206,123200,1904345310,9180,9200,9210,9180,990
20250206,123100,1895253410,9200,9180,9200,9180,996
20250206,123000,1886099840,9180,9190,9190,9180,1294
20250206,122900,1874219940,9190,9190,9190,9190,1
20250206,122800,1874210750,9180,9180,9180,9180,55
20250206,122700,1873705850,9190,9200,9200,9190,63
20250206,122600,1873126750,9200,9200,9200,9200,4
20250206,122500,1873089950,9200,9200,9200,9200,117
20250206,122400,1872013550,9200,9170,9200,9170,135
20250206,122300,1870775480,9170,9170,9170,9170,1
20250206,122200,1870766310,9200,9170,9200,9170,36
20250206,122100,1870436070,9200,9180,9200,9180,1061
20250206,122000,1860695410,9180,9180,9180,9180,56
20250206,121900,1860181330,9180,9200,9200,9180,1190
20250206,121800,1849251380,9190,9190,9190,9190,325
20250206,121700,1846264630,9200,9200,9200,9200,1
20250206,121600,1846255430,9200,9200,9200,9200,13
20250206,121500,1846135830,9200,9200,9200,9200,7
20250206,121400,1846071430,9190,9200,9200,9190,9
20250206,121300,1845988640,9200,9200,9200,9200,10
20250206,121200,1845896640,9210,9210,9210,9210,0
20250206,121100,1845896640,9210,9210,9210,9200,56
20250206,121000,1845381410,9210,9190,9210,9190,216
20250206,120900,1843395000,9190,9190,9190,9190,11
20250206,120800,1843293910,9190,9190,9200,9190,987
20250206,120700,1834223370,9190,9190,9190,9190,5
20250206,120600,1834177420,9200,9200,9200,9200,1111
20250206,120500,1823956220,9200,9210,9210,9200,918
20250206,120400,1815510600,9210,9200,9210,9200,101
20250206,120300,1814581390,9210,9210,9210,9210,165
20250206,120200,1813061740,9210,9210,9210,9200,1407
20250206,120100,1800105270,9220,9220,9220,9220,0
20250206,120000,1800105270,9220,9220,9220,9220,0
20250206,115900,1800105270,9220,9220,9220,9220,184
20250206,115800,1798408790,9230,9230,9230,9230,0
20250206,115700,1798408790,9230,9230,9230,9230,56
20250206,115600,1797891910,9220,9220,9220,9220,433
20250206,115500,1793899650,9230,9230,9230,9220,8
20250206,115400,1793825820,9230,9230,9230,9230,15
20250206,115300,1793687370,9230,9230,9230,9220,760
20250206,115200,1786675080,9230,9230,9230,9220,82
20250206,115100,1785918250,9230,9220,9230,9220,37
20250206,115000,1785577050,9220,9240,9240,9220,537
20250206,114900,1780619690,9240,9250,9260,9230,1744
20250206,114800,1764493110,9250,9250,9250,9250,32
20250206,114700,1764197110,9260,9250,9260,9250,84
20250206,114600,1763419370,9250,9270,9280,9250,2344
20250206,114500,1741708140,9270,9280,9280,9270,29
20250206,114400,1741439280,9270,9280,9280,9270,497
20250206,114300,1736831970,9280,9280,9280,9270,954
20250206,114200,1727978860,9280,9270,9280,9270,1393
20250206,114100,1715062440,9270,9270,9270,9260,620
20250206,114000,1709317160,9260,9270,9270,9260,166
20250206,113900,1707779990,9260,9250,9260,9250,1483
20250206,113800,1694047910,9250,9250,9260,9250,35
20250206,113700,1693724110,9260,9250,9260,9250,1511
20250206,113600,1679747350,9240,9240,9240,9240,1
20250206,113500,1679738110,9250,9240,9250,9240,773
20250206,113400,1672594440,9240,9250,9250,9240,204
20250206,113300,1670709380,9250,9250,9250,9240,285
20250206,113200,1668074230,9240,9220,9250,9220,2458
20250206,113100,1645382880,9220,9210,9220,9190,1023
20250206,113000,1635968590,9220,9220,9220,9220,316
20250206,112900,1633055070,9220,9220,9220,9210,107
20250206,112800,1632069530,9210,9220,9220,9210,48
20250206,112700,1631627180,9230,9220,9230,9220,203
20250206,112600,1629754230,9230,9220,9230,9220,400
20250206,112500,1626062240,9230,9210,9230,9210,205
20250206,112400,1624173180,9220,9220,9230,9220,624
20250206,112300,1618419680,9220,9200,9220,9200,102
20250206,112200,1617480540,9210,9210,9210,9210,40
20250206,112100,1617112140,9220,9220,9220,9220,0
20250206,112000,1617112140,9220,9230,9230,9220,425
20250206,111900,1613193630,9220,9230,9230,9220,10
20250206,111800,1613101380,9230,9210,9230,9210,1114
20250206,111700,1602825640,9220,9220,9220,9220,10
20250206,111600,1602733440,9220,9200,9220,9200,11
20250206,111500,1602632220,9200,9210,9210,9200,628
20250206,111400,1596853540,9210,9210,9210,9210,202
20250206,111300,1594993120,9220,9210,9220,9210,243
20250206,111200,1592755060,9210,9200,9210,9190,105
20250206,111100,1591789070,9200,9190,9200,9180,1151
20250206,111000,1581203820,9200,9200,9200,9190,100
20250206,110900,1580284730,9200,9190,9200,9190,2010
20250206,110800,1561795100,9200,9200,9200,9200,30
20250206,110700,1561519100,9200,9200,9200,9180,619
20250206,110600,1555836440,9200,9190,9200,9190,240
20250206,110500,1553630830,9200,9200,9200,9190,265
20250206,110400,1551194910,9200,9200,9200,9200,343
20250206,110300,1548039310,9200,9200,9200,9190,98
20250206,110200,1547138340,9190,9180,9190,9180,751
20250206,110100,1540236980,9190,9190,9190,9190,638
20250206,110000,1534373760,9190,9190,9190,9180,25
20250206,105900,1534144130,9190,9190,9190,9180,69
20250206,105800,1533510030,9190,9180,9190,9180,97
20250206,105700,1532619560,9180,9180,9180,9180,231
20250206,105600,1530498980,9180,9180,9180,9180,224
20250206,105500,1528442660,9180,9170,9180,9160,1481
20250206,105400,1514868810,9180,9180,9180,9180,1510
20250206,105300,1501007010,9180,9180,9180,9180,222
20250206,105200,1498969050,9170,9170,9180,9170,227
20250206,105100,1496887450,9170,9160,9170,9160,307
20250206,105000,1494075300,9150,9150,9150,9150,20
20250206,104900,1493892300,9160,9160,9160,9160,969
20250206,104800,1485016260,9180,9170,9180,9170,75
20250206,104700,1484328290,9170,9170,9170,9170,6
20250206,104600,1484273270,9140,9170,9170,9140,1623
20250206,104500,1469428340,9180,9170,9180,9150,301
20250206,104400,1466667630,9170,9170,9170,9160,706
20250206,104300,1460194050,9170,9150,9170,9150,218
20250206,104200,1458198990,9150,9140,9150,9140,56
20250206,104100,1457686890,9120,9120,9120,9120,883
20250206,104000,1449633930,9120,9120,9120,9120,1
20250206,103900,1449624810,9110,9120,9120,9110,1130
20250206,103800,1439330410,9110,9110,9120,9110,213
20250206,103700,1437389850,9110,9110,9120,9110,622
20250206,103600,1431722950,9120,9120,9120,9110,87
20250206,103500,1430930110,9120,9120,9130,9120,158
20250206,103400,1429489090,9130,9130,9150,9120,122
20250206,103300,1428375260,9130,9120,9130,9120,285
20250206,103200,1425775730,9150,9150,9150,9150,3
20250206,103100,1425748280,9150,9150,9150,9120,157
20250206,103000,1424315340,9140,9130,9140,9130,1794
20250206,102900,1407920310,9120,9100,9120,9100,582
20250206,102800,1402620780,9100,9100,9110,9100,416
20250206,102700,1398835170,9100,9090,9100,9090,304
20250206,102600,1396071770,9090,9090,9090,9090,448
20250206,102500,1391999450,9090,9090,9100,9090,324
20250206,102400,1389054260,9090,9090,9090,9080,161
20250206,102300,1387590870,9100,9080,9100,9080,926
20250206,102200,1379181440,9080,9080,9090,9080,496
20250206,102100,1374677690,9090,9120,9120,9090,2776
20250206,102000,1349419920,9120,9120,9120,9100,881
20250206,101900,1341394000,9110,9110,9110,9110,675
20250206,101800,1335244750,9120,9130,9130,9120,1365
20250206,101700,1322794300,9140,9130,9140,9120,1174
20250206,101600,1312074970,9130,9130,9140,9130,745
20250206,101500,1305272820,9150,9150,9150,9140,1122
20250206,101400,1295010360,9140,9150,9150,9130,1213
20250206,101300,1283922870,9150,9150,9150,9150,350
20250206,101200,1280720370,9140,9150,9150,9140,714
20250206,101100,1274194310,9140,9140,9140,9140,670
20250206,101000,1268070510,9130,9150,9150,9130,228
20250206,100900,1265988710,9130,9120,9130,9110,1661
20250206,100800,1250843990,9110,9120,9120,9110,257
20250206,100700,1248502140,9100,9150,9160,9100,8693
20250206,100600,1169178480,9160,9170,9170,9150,2401
20250206,100500,1147188400,9180,9170,9180,9170,329
20250206,100400,1144169300,9170,9180,9180,9160,2294
20250206,100300,1123134470,9180,9180,9180,9180,2119
20250206,100200,1103682050,9190,9190,9190,9180,967
20250206,100100,1094799660,9190,9190,9190,9180,2417
20250206,100000,1072608660,9190,9200,9200,9180,2989
20250206,095900,1045132090,9200,9190,9200,9190,433
20250206,095800,1041149260,9190,9190,9200,9190,581
20250206,095700,1035809660,9190,9200,9200,9190,306
20250206,095600,1032995460,9200,9200,9200,9190,2375
20250206,095500,1011165540,9200,9190,9200,9190,110
20250206,095400,1010154540,9190,9190,9190,9190,610
20250206,095300,1004548640,9200,9190,9200,9190,484
20250206,095200,1000097870,9200,9210,9210,9190,896
20250206,095100,991855290,9220,9220,9230,9220,309
20250206,095000,989006300,9210,9210,9210,9210,101
20250206,094900,988076090,9210,9190,9210,9190,237
20250206,094800,985896300,9190,9200,9200,9190,1070
20250206,094700,976062800,9190,9210,9210,9190,1890
20250206,094600,958692520,9190,9230,9230,9190,4983
20250206,094500,912810900,9230,9240,9250,9220,42
20250206,094400,912422850,9250,9220,9250,9220,860
20250206,094300,904492490,9220,9210,9220,9210,165
20250206,094200,902972670,9220,9220,9220,9210,1883
20250206,094100,885630210,9220,9210,9220,9210,106
20250206,094000,884652910,9210,9220,9220,9210,166
20250206,093900,883123850,9220,9230,9230,9210,3394
20250206,093800,851829450,9230,9230,9250,9230,161
20250206,093700,850343400,9230,9240,9240,9220,1044
20250206,093600,840714600,9230,9240,9250,9220,571
20250206,093500,835438960,9220,9230,9230,9220,256
20250206,093400,833078360,9240,9240,9240,9240,605
20250206,093300,827488160,9250,9250,9250,9250,5
20250206,093200,827441910,9220,9250,9250,9220,1166
20250206,093100,816676360,9260,9260,9260,9260,3
20250206,093000,816648580,9260,9240,9270,9240,611
20250206,092900,810993830,9240,9270,9270,9240,349
20250206,092800,807769010,9240,9240,9270,9240,1041
20250206,092700,798130840,9220,9240,9260,9220,1163
20250206,092600,787387060,9210,9210,9230,9210,966
20250206,092500,778481640,9210,9240,9240,9210,1206
20250206,092400,767372070,9210,9230,9250,9200,2726
20250206,092300,742249480,9230,9250,9250,9230,4117
20250206,092200,704203670,9250,9270,9270,9250,246
20250206,092100,701926550,9270,9260,9270,9250,7006
20250206,092000,637115130,9280,9250,9280,9250,573
20250206,091900,631807760,9260,9260,9260,9260,765
20250206,091800,624723860,9260,9260,9260,9250,2815
20250206,091700,598671120,9270,9270,9270,9270,918
20250206,091600,590161260,9270,9270,9280,9270,1555
20250206,091500,575732860,9270,9250,9270,9250,2416
20250206,091400,553353920,9250,9240,9250,9230,524
20250206,091300,548511560,9230,9250,9260,9230,6889
20250206,091200,484825980,9260,9270,9270,9260,1091
20250206,091100,474719620,9270,9280,9290,9270,496
20250206,091000,470119480,9280,9270,9290,9270,1270
20250206,090900,458333910,9270,9260,9270,9260,2663
20250206,090800,433661780,9260,9260,9280,9250,7870
20250206,090700,360794360,9270,9300,9300,9270,2893
20250206,090600,333948080,9290,9270,9300,9270,2799
20250206,090500,307942540,9280,9280,9280,9270,3168
20250206,090400,278556290,9280,9260,9280,9260,2831
20250206,090300,252330860,9260,9260,9260,9250,2762
20250206,090200,226780270,9260,9300,9330,9240,6325
20250206,090100,168192070,9300,9300,9360,9290,5457
20250206,090000,117394760,9300,9370,9380,9300,12557